Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 8.380 Down -0.240 8.380 8.390 8.470 8.560 8.300 3,096,240 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
LLCYD7 27/06/2013 Call 0.010 8.435 8.435 0.000   0 8.615
LLCUP7 27/06/2013 Call 5.000 3.445 3.445 0.000   0 3.625
LLCUR7 27/06/2013 Call 5.500 2.945 2.945 0.000   0 3.125
LLCXF7 27/06/2013 Call 5.750 2.695 2.695 0.000   0 2.875
LLCUD7 27/06/2013 Call 6.000 2.445 2.445 0.000   0 2.625
LLCXP7 27/06/2013 Call 6.250 2.195 2.195 0.000   0 2.375
LLCUT7 27/06/2013 Call 6.500 1.945 1.945 0.000   0 2.125
LLCXJ7 27/06/2013 Call 6.750 1.695 1.695 0.000   0 1.875
LLCUJ7 27/06/2013 Call 7.000 1.340 1.340 0.000   0 1.625
LLCXR7 27/06/2013 Call 7.250 1.100 1.100 0.000   0 1.375
LLCUH7 27/06/2013 Call 7.500 1.010 1.010 0.000   0 1.130
LLCXL7 27/06/2013 Call 7.750 0.775 0.775 0.000   0 0.890
LLCUN7 27/06/2013 Call 8.000 0.000 0.000 0.000   0 0.665
LLCXN7 27/06/2013 Call 8.250 0.000 0.000 0.000   0 0.470
LLCUF7 27/06/2013 Call 8.500 0.145 0.175 0.000   0 0.295
LLCXH7 27/06/2013 Call 8.750 0.065 0.085 0.090 103 495 0.170
LLCUL7 27/06/2013 Call 9.000 0.025 0.040 0.040 285 604 0.085
LLCU18 27/06/2013 Call 9.010 0.005 0.060 0.000   0 0.075
LLCYK7 27/06/2013 Call 9.250 0.008 0.020 0.000   286 0.040
LLCX47 27/06/2013 Call 9.500 0.001 0.009 0.000   601 0.020
LLCT28 27/06/2013 Call 9.510 0.015 0.015 0.000   180 0.025
LLCZO7 27/06/2013 Call 9.750 0.000 0.006 0.000   561 0.010
LLCSY8 27/06/2013 Call 9.760 0.000 0.000 0.000   120 0.004
LLCC58 27/06/2013 Call 10.000 0.000 0.005 0.000   239 0.005
LLCDX8 27/06/2013 Call 10.250 0.000 0.004 0.000   2,171 0.002
LLCGP8 27/06/2013 Call 10.500 0.000 0.004 0.000   356 0.001
LLCKN8 27/06/2013 Call 10.750 0.000 0.004 0.000   922 0.000
LLCLA8 27/06/2013 Call 11.000 0.000 0.004 0.000   35 0.000
LLCN28 27/06/2013 Call 11.250 0.000 0.004 0.000   254 0.000
LLCNS8 27/06/2013 Call 11.500 0.000 0.004 0.000   236 0.000
LLCPX8 27/06/2013 Call 11.750 0.000 0.004 0.000   0 0.000
LLCKS8 27/06/2013 Call 11.760 0.000 0.000 0.000   0 0.000
LLCR68 27/06/2013 Call 12.000 0.000 0.004 0.000   0 0.000
LLCS48 27/06/2013 Call 12.250 0.000 0.000 0.000   0 0.000
LLCSK8 27/06/2013 Call 12.500 0.000 0.004 0.000   0 0.000
LLCXN8 27/06/2013 Call 12.750 0.000 0.000 0.000   0 0.000
LLCY58 27/06/2013 Call 13.000 0.000 0.000 0.000   0 0.000
LLCXG8 25/07/2013 Call 0.010 8.455 8.455 0.000   0 8.635
LLCCO9 25/07/2013 Call 6.750 1.725 1.725 0.000   0 1.895
LLCC79 25/07/2013 Call 7.000 1.490 1.490 0.000   0 1.655
LLCBU9 25/07/2013 Call 7.250 1.155 1.155 0.000   0 1.420
LLCBJ9 25/07/2013 Call 7.500 1.085 1.085 0.000   0 1.195
LLCB29 25/07/2013 Call 7.750 0.885 0.885 0.000   0 0.985
LLCV48 25/07/2013 Call 8.000 0.000 0.000 0.000   0 0.795
LLCQC8 25/07/2013 Call 8.250 0.440 0.495 0.000   0 0.625
LLCQG8 25/07/2013 Call 8.500 0.325 0.360 0.345 40 275 0.465
LLCQW8 25/07/2013 Call 8.750 0.220 0.250 0.250 74 218 0.335
LLCQ68 25/07/2013 Call 9.000 0.140 0.170 0.000   140 0.230
LLCQ88 25/07/2013 Call 9.250 0.085 0.110 0.000   0 0.155
LLCBT9 25/07/2013 Call 9.260 0.065 0.125 0.000   0 0.145
LLCQE8 25/07/2013 Call 9.500 0.050 0.070 0.000   0 0.100
LLCQU8 25/07/2013 Call 9.750 0.030 0.045 0.000   60 0.065
LLCQ48 25/07/2013 Call 10.000 0.015 0.030 0.000   400 0.040
LLCQI8 25/07/2013 Call 10.250 0.008 0.020 0.000   345 0.025
LLCQM8 25/07/2013 Call 10.500 0.003 0.015 0.000   270 0.015
LLCQQ8 25/07/2013 Call 10.750 0.000 0.009 0.000   414 0.010
LLCQA8 25/07/2013 Call 11.000 0.000 0.007 0.000   1,258 0.007
LLCQK8 25/07/2013 Call 11.250 0.000 0.006 0.000   0 0.004
LLCQO8 25/07/2013 Call 11.500 0.000 0.006 0.000   0 0.002
LLCQS8 25/07/2013 Call 11.750 0.000 0.005 0.000   0 0.001
LLCR88 25/07/2013 Call 12.000 0.000 0.005 0.000   0 0.001
LLCS68 25/07/2013 Call 12.250 0.000 0.005 0.000   0 0.000
LLCSM8 25/07/2013 Call 12.500 0.000 0.005 0.000   0 0.000
LLCXP8 25/07/2013 Call 12.750 0.000 0.000 0.000   0 0.000
LLCY78 25/07/2013 Call 13.000 0.000 0.000 0.000   0 0.000
LLCZT8 29/08/2013 Call 0.010 8.475 8.475 0.000   0 8.655
LLCCQ9 29/08/2013 Call 6.750 1.765 1.765 0.000   0 1.930
LLCC99 29/08/2013 Call 7.000 1.545 1.545 0.000   0 1.705
LLCBW9 29/08/2013 Call 7.250 1.230 1.230 0.000   0 1.485
LLCBL9 29/08/2013 Call 7.500 1.035 1.035 0.000   0 1.275
LLCB49 29/08/2013 Call 7.750 0.980 0.980 0.000   0 1.080
LLCV68 29/08/2013 Call 8.000 0.000 0.000 0.000   0 0.905
LLCUV8 29/08/2013 Call 8.250 0.565 0.625 0.000   20 0.745
LLCUT8 29/08/2013 Call 8.500 0.445 0.495 0.000   0 0.585
LLCTT8 29/08/2013 Call 8.750 0.335 0.375 0.000   0 0.460
LLCT78 29/08/2013 Call 9.000 0.245 0.280 0.000   0 0.350
LLCU48 29/08/2013 Call 9.010 0.230 0.320 0.000   100 0.340
LLCTD8 29/08/2013 Call 9.250 0.175 0.210 0.000 300 0 0.260
LLCUY8 29/08/2013 Call 9.260 0.170 0.240 0.000   0 0.255
LLCTJ8 29/08/2013 Call 9.500 0.125 0.155 0.000   102 0.190
LLCUZ8 29/08/2013 Call 9.510 0.155 0.155 0.000   0 0.190
LLCTV8 29/08/2013 Call 9.750 0.085 0.115 0.000   148 0.135
LLCV38 29/08/2013 Call 9.760 0.105 0.105 0.000   120 0.140
LLCT58 29/08/2013 Call 10.000 0.060 0.080 0.000   91 0.095
LLCTL8 29/08/2013 Call 10.250 0.040 0.055 0.000 300 339 0.065
LLCTP8 29/08/2013 Call 10.500 0.025 0.045 0.000   50 0.045
LLCTX8 29/08/2013 Call 10.750 0.015 0.030 0.000   10 0.030
LLCTB8 29/08/2013 Call 11.000 0.015 0.015 0.000   10 0.020
LLCTN8 29/08/2013 Call 11.250 0.008 0.008 0.000   10 0.015
LLCTR8 29/08/2013 Call 11.500 0.005 0.005 0.000   10 0.009
LLCT98 29/08/2013 Call 11.750 0.003 0.003 0.000   0 0.006
LLCTF8 29/08/2013 Call 12.000 0.002 0.002 0.000   0 0.004
LLCTH8 29/08/2013 Call 12.250 0.001 0.001 0.000   0 0.002
LLCUF8 29/08/2013 Call 12.500 0.001 0.001 0.000   0 0.001
LLCXR8 29/08/2013 Call 12.750 0.000 0.000 0.000   0 0.001
LLCY98 29/08/2013 Call 13.000 0.000 0.000 0.000   0 0.001
LLCFX8 26/09/2013 Call 0.010 8.270 8.270 0.000   0 8.450
LLCVC7 26/09/2013 Call 5.000 3.470 3.470 0.000   0 3.650
LLCV27 26/09/2013 Call 5.500 2.975 2.975 0.000   0 3.155
LLCV67 26/09/2013 Call 6.000 2.480 2.480 0.000   0 2.660
LLCEX8 26/09/2013 Call 6.250 2.240 2.240 0.000   0 2.415
LLCV47 26/09/2013 Call 6.500 2.005 2.005 0.000   0 2.170
LLCF68 26/09/2013 Call 6.750 1.775 1.775 0.000   0 1.935
LLCV87 26/09/2013 Call 7.000 1.550 1.550 0.000   0 1.705
LLCEV8 26/09/2013 Call 7.250 1.235 1.235 0.000   0 1.485
LLCUZ7 26/09/2013 Call 7.500 1.180 1.180 0.000   0 1.280
LLCF88 26/09/2013 Call 7.750 0.995 0.995 0.000   0 1.090
LLCVA7 26/09/2013 Call 8.000 0.000 0.000 0.000   0 0.915
LLCEZ8 26/09/2013 Call 8.250 0.585 0.645 0.000   0 0.755
LLCUX7 26/09/2013 Call 8.500 0.465 0.510 0.000   0 0.615
LLCF48 26/09/2013 Call 8.750 0.360 0.400 0.000   0 0.480
LLCUV7 26/09/2013 Call 9.000 0.270 0.310 0.275 126 0 0.365
LLCF28 26/09/2013 Call 9.250 0.200 0.240 0.200 110 191 0.280
LLCX67 26/09/2013 Call 9.500 0.140 0.180 0.000   364 0.215
LLCZY8 26/09/2013 Call 9.510 0.175 0.175 0.000   0 0.205
LLCFY8 26/09/2013 Call 9.750 0.095 0.135 0.000   365 0.160
LLCZ27 26/09/2013 Call 10.000 0.060 0.100 0.000   200 0.120
LLCG18 26/09/2013 Call 10.250 0.040 0.080 0.000   30 0.090
LLCDZ8 26/09/2013 Call 10.500 0.045 0.045 0.000   68 0.065
LLCKP8 26/09/2013 Call 10.750 0.030 0.030 0.000   160 0.045
LLCLC8 26/09/2013 Call 11.000 0.020 0.020 0.000   160 0.035
LLCN48 26/09/2013 Call 11.250 0.015 0.015 0.000   100 0.025
LLCNU8 26/09/2013 Call 11.500 0.010 0.010 0.000   38 0.015
LLCPZ8 26/09/2013 Call 11.750 0.007 0.007 0.000   30 0.010
LLCRF8 26/09/2013 Call 12.000 0.005 0.005 0.000   60 0.008
LLCS88 26/09/2013 Call 12.250 0.003 0.003 0.000   30 0.006
LLCSO8 26/09/2013 Call 12.500 0.002 0.002 0.000   0 0.004
LLCV88 26/09/2013 Call 12.510 0.000 0.000 0.000   0 0.000
LLCXT8 26/09/2013 Call 12.750 0.001 0.001 0.000   0 0.003
LLCYB8 26/09/2013 Call 13.000 0.001 0.001 0.000   0 0.002
LLCCS9 24/10/2013 Call 6.750 1.775 1.775 0.000   0 1.960
LLCCG9 24/10/2013 Call 7.000 1.470 1.470 0.000   0 1.740
LLCBY9 24/10/2013 Call 7.250 1.265 1.265 0.000   0 1.525
LLCBO9 24/10/2013 Call 7.500 1.225 1.225 0.000   0 1.325
LLCB69 24/10/2013 Call 7.750 1.045 1.045 0.000   0 1.135
LLCZU8 24/10/2013 Call 8.000 0.000 0.000 0.000   0 0.960
LLCYT8 24/10/2013 Call 8.250 0.725 0.725 0.000   0 0.800
LLCYV8 24/10/2013 Call 8.500 0.595 0.595 0.000   0 0.665
LLCXD8 24/10/2013 Call 8.750 0.475 0.475 0.000   0 0.535
LLCWQ8 24/10/2013 Call 9.000 0.375 0.375 0.000   0 0.425
LLCWU8 24/10/2013 Call 9.250 0.290 0.290 0.000   0 0.335
LLCX78 24/10/2013 Call 9.500 0.220 0.220 0.000   0 0.255
LLCX98 24/10/2013 Call 9.750 0.130 0.130 0.000   0 0.195
LLCWO8 24/10/2013 Call 10.000 0.095 0.095 0.000   0 0.140
LLCWW8 24/10/2013 Call 10.250 0.105 0.105 0.000   0 0.110
LLCXB8 24/10/2013 Call 10.500 0.085 0.085 0.000   0 0.060
LLCWK8 24/10/2013 Call 10.750 0.065 0.065 0.000   0 0.045
LLCWY8 24/10/2013 Call 11.000 0.050 0.050 0.000   0 0.045
LLCX38 24/10/2013 Call 11.250 0.035 0.035 0.000   0 0.035
LLCX58 24/10/2013 Call 11.500 0.025 0.025 0.000   0 0.025
LLCWM8 24/10/2013 Call 11.750 0.020 0.020 0.000   0 0.020
LLCWS8 24/10/2013 Call 12.000 0.015 0.015 0.000   0 0.015
LLCX18 24/10/2013 Call 12.250 0.010 0.010 0.000   0 0.010
LLCXH8 24/10/2013 Call 12.500 0.008 0.008 0.000   0 0.009
LLCXV8 24/10/2013 Call 12.750 0.006 0.006 0.000   0 0.006
LLCYD8 24/10/2013 Call 13.000 0.005 0.005 0.000   0 0.005
LLCCU9 28/11/2013 Call 6.750 1.775 1.775 0.000   0 1.975
LLCCI9 28/11/2013 Call 7.000 1.560 1.560 0.000   0 1.760
LLCC19 28/11/2013 Call 7.250 1.285 1.285 0.000   0 1.555
LLCBQ9 28/11/2013 Call 7.500 1.105 1.105 0.000   0 1.360
LLCB89 28/11/2013 Call 7.750 1.090 1.090 0.000   0 1.180
LLCZW8 28/11/2013 Call 8.000 0.930 0.930 0.000   0 1.010
LLCZN8 28/11/2013 Call 8.250 0.785 0.785 0.000   0 0.865
LLCZJ8 28/11/2013 Call 8.500 0.655 0.655 0.000   0 0.720
LLCZB8 28/11/2013 Call 8.750 0.540 0.540 0.000   0 0.600
LLCYX8 28/11/2013 Call 9.000 0.440 0.440 0.000   0 0.495
LLCZL8 28/11/2013 Call 9.250 0.355 0.355 0.000   0 0.400
LLCZF8 28/11/2013 Call 9.500 0.280 0.280 0.000   0 0.320
LLCZ98 28/11/2013 Call 9.750 0.185 0.185 0.000   0 0.250
LLCZ38 28/11/2013 Call 10.000 0.145 0.145 0.000   0 0.195
LLCZR8 28/11/2013 Call 10.250 0.120 0.120 0.000   0 0.165
LLCZH8 28/11/2013 Call 10.500 0.095 0.095 0.000   0 0.100
LLCZ78 28/11/2013 Call 10.750 0.070 0.070 0.000   0 0.075
LLCZ58 28/11/2013 Call 11.000 0.055 0.055 0.000   0 0.055
LLCZP8 28/11/2013 Call 11.250 0.045 0.045 0.000   0 0.045
LLCZD8 28/11/2013 Call 11.500 0.030 0.030 0.000   0 0.030
LLCZ18 28/11/2013 Call 11.750 0.025 0.025 0.000   0 0.025
LLCMC8 19/12/2013 Call 0.010 8.325 8.325 0.000   17,350 8.505
LLCRS7 19/12/2013 Call 5.000 3.470 3.470 0.000   235 3.655
LLCRT7 19/12/2013 Call 5.500 2.975 2.975 0.000   0 3.160
LLCRW7 19/12/2013 Call 6.000 2.485 2.485 0.000   0 2.665
LLCRX7 19/12/2013 Call 6.500 2.015 2.015 0.000   0 2.185
LLCCW9 19/12/2013 Call 6.750 1.795 1.795 0.000   0 1.985
LLCS17 19/12/2013 Call 7.000 1.590 1.590 0.000   0 1.775
LLCMD8 19/12/2013 Call 7.250 1.305 1.305 0.000   0 1.570
LLCS27 19/12/2013 Call 7.500 1.290 1.290 0.000   0 1.385
LLCLK8 19/12/2013 Call 7.750 1.120 1.120 0.000   0 1.210
LLCS57 19/12/2013 Call 8.000 0.965 0.965 0.000   0 1.045
LLCLM8 19/12/2013 Call 8.250 0.820 0.820 0.000   0 0.900
LLCS67 19/12/2013 Call 8.500 0.695 0.695 0.000   0 0.760
LLCLI8 19/12/2013 Call 8.750 0.580 0.580 0.000   0 0.640
LLCS97 19/12/2013 Call 9.000 0.480 0.480 0.000   154 0.535
LLCLO8 19/12/2013 Call 9.250 0.395 0.395 0.000   10 0.440
LLCSA7 19/12/2013 Call 9.500 0.000 0.000 0.280 30 78 0.360
LLCLE8 19/12/2013 Call 9.750 0.200 0.200 0.000   30 0.290
LLCZ47 19/12/2013 Call 10.000 0.155 0.155 0.000   931 0.230
LLCLQ8 19/12/2013 Call 10.250 0.145 0.145 0.000   0 0.180
LLCE28 19/12/2013 Call 10.500 0.115 0.115 0.000   125 0.115
LLCLG8 19/12/2013 Call 10.750 0.095 0.095 0.000   0 0.085
LLCGR8 19/12/2013 Call 11.000 0.075 0.075 0.000   200 0.065
LLCN68 19/12/2013 Call 11.250 0.060 0.060 0.000   30 0.050
LLCNW8 19/12/2013 Call 11.500 0.045 0.045 0.000   124 0.040
LLCQ28 19/12/2013 Call 11.750 0.035 0.035 0.000   30 0.030
LLCRH8 19/12/2013 Call 12.000 0.030 0.030 0.000   69 0.025
LLCSA8 19/12/2013 Call 12.250 0.020 0.020 0.000   0 0.015
LLCSQ8 19/12/2013 Call 12.500 0.015 0.015 0.000   0 0.015
LLCXY8 19/12/2013 Call 12.750 0.015 0.015 0.000   0 0.010
LLCYF8 19/12/2013 Call 13.000 0.010 0.010 0.000   0 0.007
LLCW78 27/03/2014 Call 0.010 8.150 8.150 0.000   0 8.335
LLCVE7 27/03/2014 Call 5.000 3.470 3.470 0.000   0 3.660
LLCVS7 27/03/2014 Call 5.500 2.975 2.975 0.000   0 3.170
LLCVM7 27/03/2014 Call 6.000 2.490 2.490 0.000   0 2.675
LLCVU7 27/03/2014 Call 6.500 2.040 2.040 0.000   0 2.220
LLCCY9 27/03/2014 Call 6.750 1.835 1.835 0.000   0 2.040
LLCVO7 27/03/2014 Call 7.000 1.585 1.585 0.000   0 1.845
LLCWC8 27/03/2014 Call 7.010 1.385 1.385 0.000   320 1.615
LLCC39 27/03/2014 Call 7.250 1.410 1.410 0.000   0 1.660
LLCVI7 27/03/2014 Call 7.500 1.395 1.395 0.000   0 1.485
LLCWF8 27/03/2014 Call 7.510 1.275 1.275 0.000   0 1.360
LLCBF9 27/03/2014 Call 7.750 1.235 1.235 0.000   0 1.320
LLCVQ7 27/03/2014 Call 8.000 1.080 1.080 0.000   0 1.160
LLCWG8 27/03/2014 Call 8.010 0.990 0.990 0.000   0 1.065
LLCW88 27/03/2014 Call 8.250 0.940 0.940 0.000   0 1.010
LLCVG7 27/03/2014 Call 8.500 0.830 0.830 0.000   0 0.900
LLCVG8 27/03/2014 Call 8.750 0.720 0.720 0.000   0 0.780
LLCVK7 27/03/2014 Call 9.000 0.610 0.610 0.000   0 0.670
LLCVC8 27/03/2014 Call 9.250 0.525 0.525 0.000   0 0.575
LLCX87 27/03/2014 Call 9.500 0.440 0.440 0.000   0 0.485
LLCVI8 27/03/2014 Call 9.750 0.300 0.300 0.000   0 0.410
LLCZ67 27/03/2014 Call 10.000 0.245 0.245 0.000   68 0.335
LLCVA8 27/03/2014 Call 10.250 0.290 0.290 0.000   0 0.310
LLCE48 27/03/2014 Call 10.500 0.245 0.245 0.000   133 0.215
LLCVM8 27/03/2014 Call 10.750 0.215 0.215 0.000   0 0.185
LLCGT8 27/03/2014 Call 11.000 0.180 0.180 0.000   123 0.155
LLCVE8 27/03/2014 Call 11.250 0.155 0.155 0.000   30 0.130
LLCMF8 27/03/2014 Call 11.500 0.130 0.130 0.000   30 0.105
LLCVK8 27/03/2014 Call 11.750 0.110 0.110 0.000   0 0.090
LLCNY8 27/03/2014 Call 12.000 0.010 0.000 0.000   54 0.075
LLCWI8 27/03/2014 Call 12.250 0.080 0.080 0.000   0 0.060
LLCRJ8 27/03/2014 Call 12.500 0.070 0.070 0.000   30 0.050
LLCY18 27/03/2014 Call 12.750 0.060 0.060 0.000   0 0.040
LLCUH8 27/03/2014 Call 13.000 0.050 0.050 0.000   0 0.035
LLCW77 26/06/2014 Call 5.000 3.470 3.470 0.000   0 3.660
LLCW17 26/06/2014 Call 5.500 2.985 2.985 0.000   0 3.175
LLCWB7 26/06/2014 Call 6.000 2.525 2.525 0.000   0 2.705
LLCVW7 26/06/2014 Call 6.500 2.110 2.110 0.000   0 2.280
LLCWD7 26/06/2014 Call 7.000 1.740 1.740 0.000   0 1.900
LLCW37 26/06/2014 Call 7.500 1.330 1.330 0.000   0 1.560
LLCW97 26/06/2014 Call 8.000 1.185 1.185 0.000   0 1.265
LLCW57 26/06/2014 Call 8.500 0.940 0.940 0.000   0 1.010
LLCVY7 26/06/2014 Call 9.000 0.735 0.735 0.000   0 0.795
LLCXA7 26/06/2014 Call 9.500 0.560 0.560 0.000   0 0.610
LLCZ87 26/06/2014 Call 10.000 0.360 0.360 0.000   0 0.460
LLCE68 26/06/2014 Call 10.500 0.310 0.310 0.000   0 0.325
LLCGV8 26/06/2014 Call 11.000 0.220 0.220 0.000   0 0.265
LLCMH8 26/06/2014 Call 11.500 0.015 0.000 0.155 30 68 0.130
LLCP18 26/06/2014 Call 12.000 0.115 0.115 0.000   0 0.125
LLCRL8 26/06/2014 Call 12.500 0.085 0.085 0.000   0 0.115
LLCUJ8 26/06/2014 Call 13.000 0.065 0.065 0.000   0 0.090
LLCYH8 26/06/2014 Call 13.500 0.045 0.045 0.000   0 0.075
LLCFH8 25/09/2014 Call 6.000 2.350 2.350 0.000   0 2.650
LLCFR8 25/09/2014 Call 6.500 1.855 1.855 0.000   0 2.155
LLCFF8 25/09/2014 Call 7.000 1.380 1.380 0.000   0 1.665
LLCFT8 25/09/2014 Call 7.500 0.955 0.955 0.000   0 1.210
LLCFJ8 25/09/2014 Call 8.000 0.620 0.620 0.000   0 0.820
LLCFN8 25/09/2014 Call 8.500 0.375 0.375 0.000   0 0.525
LLCFL8 25/09/2014 Call 9.000 0.205 0.205 0.000   0 0.310
LLCFP8 25/09/2014 Call 9.500 0.115 0.115 0.000   0 0.180
LLCFV8 25/09/2014 Call 10.000 0.060 0.060 0.000   0 0.100
LLCG38 25/09/2014 Call 10.500 0.030 0.030 0.000   0 0.055
LLCGX8 25/09/2014 Call 11.000 0.015 0.015 0.000   0 0.030
LLCMJ8 25/09/2014 Call 11.500 0.007 0.007 0.000   0 0.015
LLCP38 25/09/2014 Call 12.000 0.003 0.003 0.000   0 0.007
LLCRN8 25/09/2014 Call 12.500 0.001 0.001 0.000   0 0.003
LLCUL8 25/09/2014 Call 13.000 0.001 0.001 0.000   0 0.001
LLCYJ8 25/09/2014 Call 13.500 0.000 0.000 0.000   0 0.001
LLCWL7 18/12/2014 Call 5.000 3.350 3.350 0.000   0 3.645
LLCWP7 18/12/2014 Call 5.500 2.855 2.855 0.000   0 3.150
LLCWF7 18/12/2014 Call 6.000 2.385 2.385 0.000   0 2.670
LLCWN7 18/12/2014 Call 6.500 1.965 1.965 0.000   0 2.225
LLCWH7 18/12/2014 Call 7.000 1.610 1.610 0.000   0 1.845
LLCWR7 18/12/2014 Call 7.500 1.315 1.315 0.000   0 1.525
LLCWJ7 18/12/2014 Call 8.000 0.985 0.985 0.000   0 1.170
LLCWV7 18/12/2014 Call 8.500 0.870 0.870 0.000   0 1.025
LLCWT7 18/12/2014 Call 9.000 0.700 0.700 0.000   0 0.840
LLCXC7 18/12/2014 Call 9.500 0.560 0.560 0.000   0 0.685
LLCZA7 18/12/2014 Call 10.000 0.450 0.450 0.000   0 0.555
LLCE88 18/12/2014 Call 10.500 0.360 0.360 0.000   0 0.445
LLCGZ8 18/12/2014 Call 11.000 0.285 0.285 0.000   0 0.360
LLCML8 18/12/2014 Call 11.500 0.225 0.225 0.000   0 0.290
LLCP58 18/12/2014 Call 12.000 0.180 0.180 0.000   0 0.230
LLCRP8 18/12/2014 Call 12.500 0.140 0.140 0.000   0 0.185
LLCUN8 18/12/2014 Call 13.000 0.115 0.115 0.000   0 0.150
LLCYL8 18/12/2014 Call 13.500 0.090 0.090 0.000   0 0.120
LLCCK9 26/03/2015 Call 6.500 1.875 1.875 0.000   0 2.165
LLCC59 26/03/2015 Call 7.000 1.450 1.450 0.000   0 1.715
LLCBH9 26/03/2015 Call 7.500 1.120 1.120 0.000   0 1.340
LLCVS8 26/03/2015 Call 8.000 0.855 0.855 0.000   0 1.045
LLCVY8 26/03/2015 Call 8.500 0.650 0.650 0.000   0 0.810
LLCVU8 26/03/2015 Call 9.000 0.490 0.490 0.000   0 0.620
LLCW38 26/03/2015 Call 9.500 0.370 0.370 0.000   0 0.475
LLCVQ8 26/03/2015 Call 10.000 0.275 0.275 0.000   0 0.360
LLCW58 26/03/2015 Call 10.500 0.200 0.200 0.000   0 0.270
LLCVO8 26/03/2015 Call 11.000 0.145 0.145 0.000   0 0.200
LLCW18 26/03/2015 Call 11.500 0.110 0.110 0.000   0 0.145
LLCVW8 26/03/2015 Call 12.000 0.080 0.080 0.000   0 0.110
LLCWA8 26/03/2015 Call 12.500 0.055 0.055 0.000   0 0.080
LLCXJ8 26/03/2015 Call 13.000 0.040 0.040 0.000   0 0.060
LLCYN8 26/03/2015 Call 13.500 0.030 0.030 0.000   0 0.045
LLCYE7 25/06/2015 Call 5.000 3.345 3.345 0.000   0 3.645
LLCY37 25/06/2015 Call 5.500 2.850 2.850 0.000   0 3.150
LLCYB7 25/06/2015 Call 6.000 2.365 2.365 0.000   0 2.660
LLCY17 25/06/2015 Call 6.500 1.920 1.920 0.000   0 2.195
LLCY97 25/06/2015 Call 7.000 1.555 1.555 0.000   0 1.795
LLCXT7 25/06/2015 Call 7.500 1.255 1.255 0.000   0 1.470
LLCY57 25/06/2015 Call 8.000 1.015 1.015 0.000   0 1.205
LLCXY7 25/06/2015 Call 8.500 0.820 0.820 0.000   0 0.980
LLCY77 25/06/2015 Call 9.000 0.660 0.660 0.000   0 0.795
LLCXV7 25/06/2015 Call 9.500 0.530 0.530 0.000   0 0.645
LLCZC7 25/06/2015 Call 10.000 0.425 0.425 0.000   0 0.525
LLCEF8 25/06/2015 Call 10.500 0.335 0.335 0.000   0 0.420
LLCI28 25/06/2015 Call 11.000 0.270 0.270 0.000   0 0.335
LLCMN8 25/06/2015 Call 11.500 0.215 0.215 0.000   0 0.270
LLCP78 25/06/2015 Call 12.000 0.170 0.170 0.000   0 0.220
LLCRR8 25/06/2015 Call 12.500 0.135 0.135 0.000   0 0.175
LLCUP8 25/06/2015 Call 13.000 0.105 0.105 0.000   0 0.140
LLCYP8 25/06/2015 Call 13.500 0.085 0.085 0.000   0 0.110
LLCCM9 17/12/2015 Call 6.500 1.855 1.855 0.000   0 2.155
LLCLS8 17/12/2015 Call 7.000 1.370 1.370 0.000   0 1.660
LLCMA8 17/12/2015 Call 7.500 0.955 0.955 0.000   0 1.205
LLCLU8 17/12/2015 Call 8.000 0.660 0.660 0.000   0 0.850
LLCM68 17/12/2015 Call 8.500 0.455 0.455 0.000   0 0.600
LLCLX8 17/12/2015 Call 9.000 0.310 0.310 0.000   0 0.420
LLCM88 17/12/2015 Call 9.500 0.210 0.210 0.000   0 0.290
LLCLZ8 17/12/2015 Call 10.000 0.140 0.140 0.000   0 0.200
LLCM48 17/12/2015 Call 10.500 0.090 0.090 0.000   0 0.135
LLCM28 17/12/2015 Call 11.000 0.060 0.060 0.000   0 0.090
LLCMP8 17/12/2015 Call 11.500 0.040 0.040 0.000   0 0.060
LLCP98 17/12/2015 Call 12.000 0.025 0.025 0.000   0 0.040
LLCRT8 17/12/2015 Call 12.500 0.015 0.015 0.000   0 0.025
LLCUR8 17/12/2015 Call 13.000 0.010 0.010 0.000   0 0.015
LLCYR8 17/12/2015 Call 13.500 0.006 0.006 0.000   0 0.010
LLCUQ7 27/06/2013 Put 5.000 0.000 0.000 0.000   0 0.000
LLCUS7 27/06/2013 Put 5.500 0.000 0.000 0.000   0 0.000
LLCXG7 27/06/2013 Put 5.750 0.000 0.000 0.000   0 0.000
LLCUE7 27/06/2013 Put 6.000 0.000 0.000 0.000   0 0.000
LLCXQ7 27/06/2013 Put 6.250 0.000 0.000 0.000   0 0.000
LLCUU7 27/06/2013 Put 6.500 0.000 0.000 0.000   0 0.000
LLCXK7 27/06/2013 Put 6.750 0.000 0.000 0.000   0 0.000
LLCUK7 27/06/2013 Put 7.000 0.002 0.002 0.000   0 0.001
LLCXS7 27/06/2013 Put 7.250 0.006 0.006 0.000   0 0.004
LLCUI7 27/06/2013 Put 7.500 0.020 0.020 0.000   175 0.010
LLCXM7 27/06/2013 Put 7.750 0.035 0.045 0.000   10 0.030
LLCUO7 27/06/2013 Put 8.000 0.070 0.085 0.000   969 0.050
LLCXO7 27/06/2013 Put 8.250 0.135 0.160 0.000   324 0.100
LLCUG7 27/06/2013 Put 8.500 0.245 0.275 0.000   550 0.175
LLCXI7 27/06/2013 Put 8.750 0.375 0.475 0.000   189 0.295
LLCUM7 27/06/2013 Put 9.000 0.565 0.685 0.000   5,228 0.465
LLCU28 27/06/2013 Put 9.010 0.570 0.690 0.000   0 0.465
LLCYL7 27/06/2013 Put 9.250 0.790 0.930 0.000   400 0.670
LLCX57 27/06/2013 Put 9.500 1.035 1.175 0.000   255 0.895
LLCT18 27/06/2013 Put 9.510 1.020 1.020 0.000   100 0.910
LLCZP7 27/06/2013 Put 9.750 1.430 1.430 0.000   292 1.135
LLCSZ8 27/06/2013 Put 9.760 1.445 1.445 0.000   0 1.170
LLCC68 27/06/2013 Put 10.000 1.525 1.675 0.000   3,566 1.380
LLCDY8 27/06/2013 Put 10.250 1.750 1.750 0.000   510 1.630
LLCGQ8 27/06/2013 Put 10.500 0.000 0.000 1.540 30 99 1.880
LLCKO8 27/06/2013 Put 10.750 2.310 2.310 0.000   100 2.130
LLCLB8 27/06/2013 Put 11.000 2.560 2.560 0.000   0 2.380
LLCN38 27/06/2013 Put 11.250 2.810 2.810 0.000   0 2.630
LLCNT8 27/06/2013 Put 11.500 3.060 3.060 0.000   0 2.880
LLCPY8 27/06/2013 Put 11.750 3.310 3.310 0.000   0 3.130
LLCKR8 27/06/2013 Put 11.760 3.315 3.315 0.000   94 3.135
LLCR78 27/06/2013 Put 12.000 3.560 3.560 0.000   0 3.380
LLCS58 27/06/2013 Put 12.250 3.810 3.810 0.000   0 3.630
LLCSL8 27/06/2013 Put 12.500 4.060 4.060 0.000   0 3.880
LLCXO8 27/06/2013 Put 12.750 4.310 4.310 0.000   0 4.130
LLCY68 27/06/2013 Put 13.000 4.560 4.560 0.000   0 4.380
LLCCP9 25/07/2013 Put 6.750 0.015 0.015 0.000   0 0.015
LLCC89 25/07/2013 Put 7.000 0.030 0.030 0.000   0 0.030
LLCBV9 25/07/2013 Put 7.250 0.080 0.080 0.000   300 0.055
LLCBK9 25/07/2013 Put 7.500 0.105 0.125 0.000   90 0.085
LLCB39 25/07/2013 Put 7.750 0.150 0.170 0.000   155 0.120
LLCV58 25/07/2013 Put 8.000 0.210 0.235 0.000   250 0.165
LLCQD8 25/07/2013 Put 8.250 0.295 0.330 0.320 74 10 0.235
LLCQH8 25/07/2013 Put 8.500 0.405 0.440 0.000   330 0.330
LLCQX8 25/07/2013 Put 8.750 0.545 0.610 0.000   116 0.445
LLCQ78 25/07/2013 Put 9.000 0.700 0.790 0.000   63 0.590
LLCQ98 25/07/2013 Put 9.250 0.865 1.005 0.000   94 0.760
LLCBS9 25/07/2013 Put 9.260 0.865 1.005 0.000   0 0.765
LLCQF8 25/07/2013 Put 9.500 1.075 1.215 0.000   120 0.960
LLCQV8 25/07/2013 Put 9.750 1.450 1.450 0.000   180 1.170
LLCQ58 25/07/2013 Put 10.000 1.695 1.695 0.000   151 1.400
LLCQJ8 25/07/2013 Put 10.250 1.750 1.750 0.000   165 1.635
LLCQN8 25/07/2013 Put 10.500 0.000 0.000 0.605 30 219 1.880
LLCQR8 25/07/2013 Put 10.750 2.310 2.310 0.000   2,650 2.130
LLCQB8 25/07/2013 Put 11.000 2.560 2.560 0.000   0 2.380
LLCQL8 25/07/2013 Put 11.250 2.810 2.810 0.000   0 2.630
LLCQP8 25/07/2013 Put 11.500 3.060 3.060 0.000   0 2.880
LLCQT8 25/07/2013 Put 11.750 3.310 3.310 0.000   0 3.130
LLCR98 25/07/2013 Put 12.000 3.560 3.560 0.000   0 3.380
LLCS78 25/07/2013 Put 12.250 3.810 3.810 0.000   0 3.630
LLCSN8 25/07/2013 Put 12.500 4.060 4.060 0.000   0 3.880
LLCXQ8 25/07/2013 Put 12.750 4.310 4.310 0.000   0 4.130
LLCY88 25/07/2013 Put 13.000 4.560 4.560 0.000   0 4.380
LLCCR9 29/08/2013 Put 6.750 0.055 0.055 0.000   0 0.050
LLCCF9 29/08/2013 Put 7.000 0.075 0.115 0.000   0 0.075
LLCBX9 29/08/2013 Put 7.250 0.110 0.150 0.000   0 0.100
LLCBM9 29/08/2013 Put 7.500 0.155 0.195 0.000   100 0.135
LLCB59 29/08/2013 Put 7.750 0.215 0.255 0.000   0 0.185
LLCV78 29/08/2013 Put 8.000 0.300 0.335 0.340 60 135 0.245
LLCUW8 29/08/2013 Put 8.250 0.390 0.430 0.000   0 0.325
LLCUU8 29/08/2013 Put 8.500 0.510 0.550 0.000   290 0.425
LLCTU8 29/08/2013 Put 8.750 0.640 0.690 0.000   90 0.545
LLCT88 29/08/2013 Put 9.000 0.790 0.870 0.000   20 0.690
LLCU38 29/08/2013 Put 9.010 0.775 0.915 0.000   200 0.690
LLCTE8 29/08/2013 Put 9.250 0.955 1.095 0.000   69 0.850
LLCUX8 29/08/2013 Put 9.260 0.950 1.090 0.000   50 0.850
LLCTK8 29/08/2013 Put 9.500 1.150 1.290 0.000   85 1.040
LLCV18 29/08/2013 Put 9.510 1.120 1.120 0.000   95 1.035
LLCTW8 29/08/2013 Put 9.750 1.480 1.480 0.000   180 1.240
LLCV28 29/08/2013 Put 9.760 1.490 1.490 0.000   0 1.230
LLCT68 29/08/2013 Put 10.000 1.700 1.700 0.000   113 1.450
LLCTM8 29/08/2013 Put 10.250 1.780 1.780 0.000   0 1.670
LLCTQ8 29/08/2013 Put 10.500 2.070 2.070 0.000   0 1.900
LLCTY8 29/08/2013 Put 10.750 2.315 2.315 0.000   0 2.140
LLCTC8 29/08/2013 Put 11.000 2.560 2.560 0.000   0 2.385
LLCTO8 29/08/2013 Put 11.250 2.810 2.810 0.000   0 2.630
LLCTS8 29/08/2013 Put 11.500 3.060 3.060 0.000   0 2.880
LLCTA8 29/08/2013 Put 11.750 3.310 3.310 0.000   0 3.130
LLCTG8 29/08/2013 Put 12.000 3.560 3.560 0.000   0 3.380
LLCTI8 29/08/2013 Put 12.250 3.810 3.810 0.000   0 3.630
LLCUG8 29/08/2013 Put 12.500 4.060 4.060 0.000   0 3.880
LLCXS8 29/08/2013 Put 12.750 4.310 4.310 0.000   0 4.130
LLCYA8 29/08/2013 Put 13.000 4.560 4.560 0.000   0 4.380
LLCVD7 26/09/2013 Put 5.000 0.002 0.002 0.000   0 0.001
LLCV37 26/09/2013 Put 5.500 0.007 0.007 0.000   0 0.004
LLCV77 26/09/2013 Put 6.000 0.025 0.025 0.000   60 0.015
LLCEY8 26/09/2013 Put 6.250 0.040 0.040 0.000   30 0.030
LLCV57 26/09/2013 Put 6.500 0.065 0.065 0.000   40 0.045
LLCF78 26/09/2013 Put 6.750 0.090 0.130 0.000   0 0.070
LLCV97 26/09/2013 Put 7.000 0.125 0.165 0.000   190 0.110
LLCEW8 26/09/2013 Put 7.250 0.175 0.215 0.000   0 0.155
LLCV17 26/09/2013 Put 7.500 0.235 0.275 0.000   190 0.210
LLCF98 26/09/2013 Put 7.750 0.310 0.350 0.000   10 0.270
LLCVB7 26/09/2013 Put 8.000 0.415 0.450 0.000   170 0.350
LLCF18 26/09/2013 Put 8.250 0.520 0.565 0.000   60 0.450
LLCUY7 26/09/2013 Put 8.500 0.655 0.700 0.000   30 0.560
LLCF58 26/09/2013 Put 8.750 0.800 0.855 0.000   140 0.705
LLCUW7 26/09/2013 Put 9.000 0.970 1.030 0.000   500 0.865
LLCF38 26/09/2013 Put 9.250 1.110 1.110 0.000   87 1.025
LLCX77 26/09/2013 Put 9.500 1.295 1.295 0.000   90 1.200
LLCB19 26/09/2013 Put 9.510 1.285 1.285 0.000   500 1.195
LLCFZ8 26/09/2013 Put 9.750 1.635 1.635 0.000   22 1.395
LLCZ37 26/09/2013 Put 10.000 1.715 1.715 0.000   152 1.610
LLCG28 26/09/2013 Put 10.250 1.945 1.945 0.000   103 1.840
LLCE18 26/09/2013 Put 10.500 2.250 2.250 0.000   0 2.070
LLCKQ8 26/09/2013 Put 10.750 2.490 2.490 0.000   0 2.310
LLCLD8 26/09/2013 Put 11.000 2.730 2.730 0.000   0 2.550
LLCN58 26/09/2013 Put 11.250 2.975 2.975 0.000   0 2.790
LLCNV8 26/09/2013 Put 11.500 3.220 3.220 0.000   0 3.035
LLCQ18 26/09/2013 Put 11.750 3.465 3.465 0.000   39 3.285
LLCRG8 26/09/2013 Put 12.000 3.710 3.710 0.000   100 3.530
LLCS98 26/09/2013 Put 12.250 3.960 3.960 0.000   0 3.780
LLCSP8 26/09/2013 Put 12.500 4.205 4.205 0.000   41 4.025
LLCV98 26/09/2013 Put 12.510 4.200 4.200 0.000   25 4.020
LLCXU8 26/09/2013 Put 12.750 4.455 4.455 0.000   0 4.275
LLCYC8 26/09/2013 Put 13.000 4.705 4.705 0.000   0 4.520
LLCCT9 24/10/2013 Put 6.750 0.105 0.105 0.000   0 0.110
LLCCH9 24/10/2013 Put 7.000 0.200 0.200 0.000   0 0.145
LLCBZ9 24/10/2013 Put 7.250 0.260 0.260 0.000   0 0.195
LLCBP9 24/10/2013 Put 7.500 0.280 0.280 0.000   0 0.250
LLCB79 24/10/2013 Put 7.750 0.355 0.355 0.000   0 0.320
LLCZV8 24/10/2013 Put 8.000 0.000 0.000 0.000   0 0.405
LLCYU8 24/10/2013 Put 8.250 0.550 0.550 0.000   0 0.505
LLCYW8 24/10/2013 Put 8.500 0.675 0.675 0.000   0 0.615
LLCXF8 24/10/2013 Put 8.750 0.810 0.810 0.000   0 0.745
LLCWR8 24/10/2013 Put 9.000 0.965 0.965 0.000   0 0.890
LLCWV8 24/10/2013 Put 9.250 1.135 1.135 0.000   0 1.055
LLCX88 24/10/2013 Put 9.500 1.320 1.320 0.000   0 1.230
LLCXA8 24/10/2013 Put 9.750 1.695 1.695 0.000   0 1.425
LLCWP8 24/10/2013 Put 10.000 1.730 1.730 0.000   20 1.630
LLCWX8 24/10/2013 Put 10.250 1.945 1.945 0.000   0 1.840
LLCXC8 24/10/2013 Put 10.500 2.255 2.255 0.000   0 2.090
LLCWL8 24/10/2013 Put 10.750 2.490 2.490 0.000   0 2.325
LLCWZ8 24/10/2013 Put 11.000 2.730 2.730 0.000   0 2.540
LLCX48 24/10/2013 Put 11.250 2.975 2.975 0.000   0 2.785
LLCX68 24/10/2013 Put 11.500 3.220 3.220 0.000   0 3.030
LLCWN8 24/10/2013 Put 11.750 3.465 3.465 0.000   0 3.280
LLCWT8 24/10/2013 Put 12.000 3.710 3.710 0.000   0 3.530
LLCX28 24/10/2013 Put 12.250 3.960 3.960 0.000   0 3.775
LLCXI8 24/10/2013 Put 12.500 4.205 4.205 0.000   0 4.025
LLCXW8 24/10/2013 Put 12.750 4.455 4.455 0.000   0 4.275
LLCYE8 24/10/2013 Put 13.000 4.700 4.700 0.000   0 4.520
LLCCV9 28/11/2013 Put 6.750 0.130 0.130 0.000   0 0.135
LLCCJ9 28/11/2013 Put 7.000 0.180 0.180 0.000   0 0.180
LLCC29 28/11/2013 Put 7.250 0.285 0.285 0.000   0 0.235
LLCBR9 28/11/2013 Put 7.500 0.360 0.360 0.000   0 0.295
LLCB99 28/11/2013 Put 7.750 0.405 0.405 0.000   0 0.370
LLCZX8 28/11/2013 Put 8.000 0.500 0.500 0.000   0 0.460
LLCZO8 28/11/2013 Put 8.250 0.605 0.605 0.000   0 0.560
LLCZK8 28/11/2013 Put 8.500 0.735 0.735 0.000   0 0.680
LLCZC8 28/11/2013 Put 8.750 0.870 0.870 0.000   0 0.805
LLCYZ8 28/11/2013 Put 9.000 1.020 1.020 0.000   0 0.950
LLCZM8 28/11/2013 Put 9.250 1.185 1.185 0.000   0 1.110
LLCZG8 28/11/2013 Put 9.500 1.365 1.365 0.000   0 1.280
LLCZA8 28/11/2013 Put 9.750 1.700 1.700 0.000   0 1.465
LLCZ48 28/11/2013 Put 10.000 1.915 1.915 0.000   0 1.665
LLCZS8 28/11/2013 Put 10.250 2.065 2.065 0.000   0 1.870
LLCZI8 28/11/2013 Put 10.500 2.290 2.290 0.000   0 2.105
LLCZ88 28/11/2013 Put 10.750 2.520 2.520 0.000   0 2.340
LLCZ68 28/11/2013 Put 11.000 2.755 2.755 0.000   0 2.565
LLCZQ8 28/11/2013 Put 11.250 2.995 2.995 0.000   0 2.790
LLCZE8 28/11/2013 Put 11.500 3.235 3.235 0.000   0 3.035
LLCZ28 28/11/2013 Put 11.750 3.475 3.475 0.000   0 3.280
LLCRR7 19/12/2013 Put 5.000 0.005 0.005 0.000   0 0.020
LLCRU7 19/12/2013 Put 5.500 0.015 0.015 0.000   30 0.040
LLCRV7 19/12/2013 Put 6.000 0.045 0.045 0.000   100 0.060
LLCRY7 19/12/2013 Put 6.500 0.105 0.105 0.000   0 0.105
LLCCX9 19/12/2013 Put 6.750 0.150 0.150 0.000   0 0.155
LLCRZ7 19/12/2013 Put 7.000 0.205 0.205 0.000   30 0.200
LLCME8 19/12/2013 Put 7.250 0.315 0.315 0.000   0 0.255
LLCS37 19/12/2013 Put 7.500 0.390 0.390 0.000   118 0.325
LLCLL8 19/12/2013 Put 7.750 0.435 0.435 0.000   0 0.400
LLCS47 19/12/2013 Put 8.000 0.000 0.000 0.575 30 30 0.490
LLCLN8 19/12/2013 Put 8.250 0.640 0.640 0.000   0 0.595
LLCS77 19/12/2013 Put 8.500 0.765 0.765 0.000   120 0.710
LLCLJ8 19/12/2013 Put 8.750 0.900 0.900 0.000   0 0.835
LLCS87 19/12/2013 Put 9.000 1.050 1.050 0.000   50 0.985
LLCLP8 19/12/2013 Put 9.250 1.215 1.215 0.000   10 1.140
LLCSB7 19/12/2013 Put 9.500 1.395 1.395 0.000   75 1.310
LLCLF8 19/12/2013 Put 9.750 1.720 1.720 0.000   100 1.495
LLCZ57 19/12/2013 Put 10.000 1.930 1.930 0.000   408 1.690
LLCLR8 19/12/2013 Put 10.250 2.085 2.085 0.000   80 1.895
LLCE38 19/12/2013 Put 10.500 2.305 2.305 0.000   40 2.120
LLCLH8 19/12/2013 Put 10.750 2.535 2.535 0.000   0 2.350
LLCGS8 19/12/2013 Put 11.000 2.765 2.765 0.000   0 2.565
LLCN78 19/12/2013 Put 11.250 3.000 3.000 0.000   0 2.800
LLCNX8 19/12/2013 Put 11.500 3.240 3.240 0.000   0 3.045
LLCQ38 19/12/2013 Put 11.750 3.480 3.480 0.000   0 3.285
LLCRI8 19/12/2013 Put 12.000 3.725 3.725 0.000   68 3.535
LLCSB8 19/12/2013 Put 12.250 3.965 3.965 0.000   0 3.780
LLCSR8 19/12/2013 Put 12.500 4.210 4.210 0.000   0 4.025
LLCXZ8 19/12/2013 Put 12.750 4.460 4.460 0.000   0 4.275
LLCYG8 19/12/2013 Put 13.000 4.705 4.705 0.000   0 4.525
LLCVF7 27/03/2014 Put 5.000 0.025 0.025 0.000   0 0.065
LLCVT7 27/03/2014 Put 5.500 0.060 0.060 0.000   0 0.090
LLCVN7 27/03/2014 Put 6.000 0.120 0.120 0.000   0 0.125
LLCVV7 27/03/2014 Put 6.500 0.220 0.220 0.000   0 0.200
LLCCZ9 27/03/2014 Put 6.750 0.280 0.280 0.000   0 0.270
LLCVP7 27/03/2014 Put 7.000 0.355 0.355 0.000   0 0.330
LLCWD8 27/03/2014 Put 7.010 0.395 0.395 0.000   0 0.305
LLCC49 27/03/2014 Put 7.250 0.480 0.480 0.000   0 0.400
LLCVJ7 27/03/2014 Put 7.500 0.520 0.520 0.000   30 0.485
LLCWE8 27/03/2014 Put 7.510 0.510 0.510 0.000   30 0.470
LLCBG9 27/03/2014 Put 7.750 0.620 0.620 0.000   10 0.575
LLCVR7 27/03/2014 Put 8.000 0.715 0.715 0.000   30 0.675
LLCWH8 27/03/2014 Put 8.010 0.710 0.710 0.000   30 0.665
LLCW98 27/03/2014 Put 8.250 0.835 0.835 0.000   30 0.780
LLCVH7 27/03/2014 Put 8.500 0.975 0.975 0.000   40 0.920
LLCVH8 27/03/2014 Put 8.750 1.120 1.120 0.000   45 1.055
LLCVL7 27/03/2014 Put 9.000 1.270 1.270 0.000   70 1.200
LLCVD8 27/03/2014 Put 9.250 1.430 1.430 0.000   4,400 1.360
LLCX97 27/03/2014 Put 9.500 1.605 1.605 0.000   0 1.525
LLCVJ8 27/03/2014 Put 9.750 1.945 1.945 0.000   0 1.700
LLCZ77 27/03/2014 Put 10.000 2.150 2.150 0.000   20 1.885
LLCVB8 27/03/2014 Put 10.250 2.260 2.260 0.000   0 2.080
LLCE58 27/03/2014 Put 10.500 2.475 2.475 0.000   24 2.325
LLCVN8 27/03/2014 Put 10.750 2.690 2.690 0.000   0 2.540
LLCGU8 27/03/2014 Put 11.000 2.915 2.915 0.000   100 2.720
LLCVF8 27/03/2014 Put 11.250 3.135 3.135 0.000   0 2.940
LLCMG8 27/03/2014 Put 11.500 3.365 3.365 0.000   0 3.160
LLCVL8 27/03/2014 Put 11.750 3.595 3.595 0.000   0 3.380
LLCNZ8 27/03/2014 Put 12.000 3.830 3.830 0.000   0 3.620
LLCWJ8 27/03/2014 Put 12.250 4.065 4.065 0.000   0 3.855
LLCRK8 27/03/2014 Put 12.500 4.300 4.300 0.000   0 4.080
LLCY28 27/03/2014 Put 12.750 4.540 4.540 0.000   0 4.325
LLCUI8 27/03/2014 Put 13.000 4.775 4.775 0.000   0 4.570
LLCW87 26/06/2014 Put 5.000 0.035 0.035 0.000   0 0.085
LLCW27 26/06/2014 Put 5.500 0.075 0.075 0.000   0 0.140
LLCWC7 26/06/2014 Put 6.000 0.145 0.145 0.000   0 0.200
LLCVX7 26/06/2014 Put 6.500 0.250 0.250 0.000   0 0.285
LLCWE7 26/06/2014 Put 7.000 0.485 0.485 0.000   0 0.420
LLCW47 26/06/2014 Put 7.500 0.675 0.675 0.000   50 0.590
LLCWA7 26/06/2014 Put 8.000 0.840 0.840 0.000   105 0.795
LLCW67 26/06/2014 Put 8.500 1.095 1.095 0.000   40 1.040
LLCVZ7 26/06/2014 Put 9.000 1.385 1.385 0.000   50 1.320
LLCXB7 26/06/2014 Put 9.500 1.715 1.715 0.000   0 1.640
LLCZ97 26/06/2014 Put 10.000 2.195 2.195 0.000   0 1.995
LLCE78 26/06/2014 Put 10.500 2.550 2.550 0.000   300 2.375
LLCGW8 26/06/2014 Put 11.000 2.980 2.980 0.000   0 2.785
LLCMI8 26/06/2014 Put 11.500 3.420 3.420 0.000   0 3.210
LLCP28 26/06/2014 Put 12.000 3.870 3.870 0.000   0 3.660
LLCRM8 26/06/2014 Put 12.500 4.335 4.335 0.000   0 4.115
LLCUK8 26/06/2014 Put 13.000 4.805 4.805 0.000   0 4.595
LLCYI8 26/06/2014 Put 13.500 5.285 5.285 0.000   0 5.080
LLCFI8 25/09/2014 Put 6.000 0.055 0.055 0.000   0 0.035
LLCFS8 25/09/2014 Put 6.500 0.120 0.120 0.000   0 0.085
LLCFG8 25/09/2014 Put 7.000 0.240 0.240 0.000   0 0.180
LLCFU8 25/09/2014 Put 7.500 0.400 0.400 0.000   0 0.305
LLCFK8 25/09/2014 Put 8.000 0.615 0.615 0.000   0 0.480
LLCFO8 25/09/2014 Put 8.500 0.905 0.905 0.000   0 0.730
LLCFM8 25/09/2014 Put 9.000 1.265 1.265 0.000   0 1.055
LLCFQ8 25/09/2014 Put 9.500 1.665 1.665 0.000   0 1.425
LLCFW8 25/09/2014 Put 10.000 2.100 2.100 0.000   0 1.840
LLCG48 25/09/2014 Put 10.500 2.555 2.555 0.000   0 2.280
LLCGY8 25/09/2014 Put 11.000 3.025 3.025 0.000   0 2.735
LLCMK8 25/09/2014 Put 11.500 3.500 3.500 0.000   0 3.205
LLCP48 25/09/2014 Put 12.000 3.975 3.975 0.000   0 3.680
LLCRO8 25/09/2014 Put 12.500 4.460 4.460 0.000   0 4.160
LLCUM8 25/09/2014 Put 13.000 4.940 4.940 0.000   0 4.640
LLCYK8 25/09/2014 Put 13.500 5.425 5.425 0.000   0 5.125
LLCWM7 18/12/2014 Put 5.000 0.065 0.065 0.000   0 0.050
LLCWQ7 18/12/2014 Put 5.500 0.155 0.155 0.000   0 0.125
LLCWG7 18/12/2014 Put 6.000 0.260 0.260 0.000   0 0.215
LLCWO7 18/12/2014 Put 6.500 0.365 0.365 0.000   0 0.300
LLCWI7 18/12/2014 Put 7.000 0.530 0.530 0.000   0 0.445
LLCWS7 18/12/2014 Put 7.500 0.700 0.700 0.000   70 0.595
LLCWK7 18/12/2014 Put 8.000 1.080 1.080 0.000   0 0.950
LLCWW7 18/12/2014 Put 8.500 1.380 1.380 0.000   0 1.225
LLCWU7 18/12/2014 Put 9.000 1.705 1.705 0.000   0 1.535
LLCXD7 18/12/2014 Put 9.500 2.060 2.060 0.000   0 1.875
LLCZB7 18/12/2014 Put 10.000 2.440 2.440 0.000   0 2.240
LLCE98 18/12/2014 Put 10.500 2.845 2.845 0.000   0 2.620
LLCI18 18/12/2014 Put 11.000 3.260 3.260 0.000   0 3.025
LLCMM8 18/12/2014 Put 11.500 3.690 3.690 0.000   0 3.445
LLCP68 18/12/2014 Put 12.000 4.130 4.130 0.000   0 3.875
LLCRQ8 18/12/2014 Put 12.500 4.580 4.580 0.000   0 4.320
LLCUO8 18/12/2014 Put 13.000 5.040 5.040 0.000   0 4.770
LLCYM8 18/12/2014 Put 13.500 5.500 5.500 0.000   0 5.225
LLCCL9 26/03/2015 Put 6.500 0.290 0.290 0.000   0 0.230
LLCC69 26/03/2015 Put 7.000 0.455 0.455 0.000   0 0.375
LLCBI9 26/03/2015 Put 7.500 0.675 0.675 0.000   0 0.565
LLCVT8 26/03/2015 Put 8.000 0.940 0.940 0.000   0 0.800
LLCVZ8 26/03/2015 Put 8.500 1.245 1.245 0.000   0 1.080
LLCVV8 26/03/2015 Put 9.000 1.590 1.590 0.000   0 1.400
LLCW48 26/03/2015 Put 9.500 1.965 1.965 0.000   0 1.750
LLCVR8 26/03/2015 Put 10.000 2.365 2.365 0.000   0 2.135
LLCW68 26/03/2015 Put 10.500 2.780 2.780 0.000   0 2.535
LLCVP8 26/03/2015 Put 11.000 3.215 3.215 0.000   0 2.960
LLCW28 26/03/2015 Put 11.500 3.660 3.660 0.000   0 3.395
LLCVX8 26/03/2015 Put 12.000 4.115 4.115 0.000   0 3.840
LLCWB8 26/03/2015 Put 12.500 4.580 4.580 0.000   0 4.295
LLCXK8 26/03/2015 Put 13.000 5.045 5.045 0.000   0 4.760
LLCYO8 26/03/2015 Put 13.500 5.515 5.515 0.000   0 5.225
LLCYF7 25/06/2015 Put 5.000 0.065 0.065 0.000   0 0.050
LLCY47 25/06/2015 Put 5.500 0.140 0.140 0.000   0 0.110
LLCYC7 25/06/2015 Put 6.000 0.320 0.320 0.000   0 0.275
LLCY27 25/06/2015 Put 6.500 0.480 0.480 0.000   0 0.415
LLCYA7 25/06/2015 Put 7.000 0.600 0.600 0.000   92 0.515
LLCXU7 25/06/2015 Put 7.500 0.915 0.915 0.000   80 0.805
LLCY67 25/06/2015 Put 8.000 1.055 1.055 0.000   0 0.925
LLCXZ7 25/06/2015 Put 8.500 1.475 1.475 0.000   0 1.325
LLCY87 25/06/2015 Put 9.000 1.510 1.510 0.000   40 1.315
LLCXW7 25/06/2015 Put 9.500 2.175 2.175 0.000   0 1.990
LLCZD7 25/06/2015 Put 10.000 2.550 2.550 0.000   0 2.350
LLCEG8 25/06/2015 Put 10.500 2.945 2.945 0.000   0 2.730
LLCI38 25/06/2015 Put 11.000 3.360 3.360 0.000   0 3.130
LLCMO8 25/06/2015 Put 11.500 3.780 3.780 0.000   0 3.545
LLCP88 25/06/2015 Put 12.000 4.215 4.215 0.000   0 3.965
LLCRS8 25/06/2015 Put 12.500 4.655 4.655 0.000   0 4.400
LLCUQ8 25/06/2015 Put 13.000 5.105 5.105 0.000   0 4.840
LLCYQ8 25/06/2015 Put 13.500 5.560 5.560 0.000   0 5.290
LLCCN9 17/12/2015 Put 6.500 0.280 0.280 0.000   0 0.220
LLCLT8 17/12/2015 Put 7.000 0.450 0.450 0.000   0 0.365
LLCMB8 17/12/2015 Put 7.500 0.675 0.675 0.000   0 0.555
LLCLW8 17/12/2015 Put 8.000 0.945 0.945 0.000   0 0.800
LLCM78 17/12/2015 Put 8.500 1.260 1.260 0.000   0 1.090
LLCLY8 17/12/2015 Put 9.000 1.615 1.615 0.000   0 1.415
LLCM98 17/12/2015 Put 9.500 1.995 1.995 0.000   0 1.775
LLCM18 17/12/2015 Put 10.000 2.405 2.405 0.000   0 2.165
LLCM58 17/12/2015 Put 10.500 2.825 2.825 0.000   0 2.575
LLCM38 17/12/2015 Put 11.000 3.265 3.265 0.000   0 3.000
LLCMQ8 17/12/2015 Put 11.500 3.710 3.710 0.000   0 3.440
LLCPK8 17/12/2015 Put 12.000 4.165 4.165 0.000   0 3.885
LLCRU8 17/12/2015 Put 12.500 4.625 4.625 0.000   0 4.340
LLCUS8 17/12/2015 Put 13.000 5.090 5.090 0.000   0 4.800
LLCYS8 17/12/2015 Put 13.500 5.555 5.555 0.000   0 5.265

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.